Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Effector Therapeutics Inc (NQ: EFTR )

1.940 -0.040 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.5400 0.5500 0.5174 0.5400 312,423 +0.01(+2.54%)
Oct 30, 2023 0.5260 0.5500 0.5100 0.5266 265,662 -0.00(-0.57%)
Oct 27, 2023 0.5400 0.5400 0.5100 0.5296 159,130 -0.00(-0.26%)
Oct 26, 2023 0.5450 0.5500 0.5305 0.5310 204,915 -0.02(-3.89%)
Oct 25, 2023 0.5794 0.5794 0.5450 0.5525 290,381 -0.02(-3.07%)
Oct 24, 2023 0.5600 0.5940 0.5400 0.5700 970,972 +0.01(+1.79%)
Oct 23, 2023 0.5700 0.5767 0.5512 0.5600 313,662 +0.00(+0.00%)
Oct 20, 2023 0.5900 0.5900 0.5300 0.5600 337,247 +0.00(+0.81%)
Oct 19, 2023 0.5677 0.5940 0.5508 0.5555 635,546 -0.01(-2.53%)
Oct 18, 2023 0.5690 0.5800 0.5399 0.5699 268,633 +0.01(+2.68%)
Oct 17, 2023 0.5800 0.5959 0.5400 0.5550 324,718 -0.00(-0.36%)
Oct 16, 2023 0.5970 0.5998 0.5400 0.5570 383,529 -0.02(-2.86%)
Oct 13, 2023 0.5900 0.6100 0.5722 0.5734 349,726 -0.03(-4.27%)
Oct 12, 2023 0.6100 0.6200 0.5777 0.5990 506,503 -0.00(-0.48%)
Oct 11, 2023 0.5900 0.6292 0.5730 0.6019 628,679 +0.00(+0.32%)
Oct 10, 2023 0.5785 0.6000 0.5681 0.6000 175,023 +0.02(+3.22%)
Oct 09, 2023 0.5771 0.5900 0.5531 0.5813 134,919 -0.01(-2.30%)
Oct 06, 2023 0.5800 0.6000 0.5630 0.5950 232,482 +0.02(+4.26%)
Oct 05, 2023 0.5500 0.5999 0.5421 0.5707 372,940 +0.03(+5.69%)
Oct 04, 2023 0.5300 0.5600 0.4929 0.5400 485,065 +0.02(+3.05%)
Oct 03, 2023 0.5501 0.5799 0.4918 0.5240 392,325 -0.04(-6.26%)
Oct 02, 2023 0.5925 0.6100 0.5501 0.5590 260,087 -0.04(-6.82%)
Sep 29, 2023 0.5900 0.6200 0.5800 0.5999 896,701 +0.03(+5.25%)
Sep 28, 2023 0.5118 0.5880 0.5012 0.5700 825,860 +0.06(+11.76%)
Sep 27, 2023 0.5120 0.5300 0.5007 0.5100 136,779 -0.01(-1.41%)
Sep 26, 2023 0.5047 0.5300 0.5007 0.5173 138,430 +0.00(+0.45%)
Sep 25, 2023 0.5185 0.5200 0.5038 0.5150 118,139 +0.00(+0.04%)
Sep 22, 2023 0.5129 0.5500 0.5000 0.5148 244,107 +0.00(+0.37%)
Sep 21, 2023 0.5263 0.5263 0.5000 0.5129 130,893 -0.01(-2.55%)
Sep 20, 2023 0.4979 0.5348 0.4800 0.5263 635,741 +0.04(+7.41%)
Sep 19, 2023 0.5161 0.5299 0.4505 0.4900 548,228 -0.03(-5.04%)
Sep 18, 2023 0.6300 0.6300 0.5122 0.5160 1,362,082 -0.09(-15.41%)
Sep 15, 2023 0.6157 0.6377 0.5841 0.6100 846,088 -0.00(-0.26%)
Sep 14, 2023 0.6294 0.6500 0.6100 0.6116 519,577 -0.03(-5.00%)
Sep 13, 2023 0.6400 0.6790 0.6330 0.6438 260,705 +0.01(+1.23%)
Sep 12, 2023 0.6500 0.6700 0.6300 0.6360 152,779 +0.00(+0.47%)
Sep 11, 2023 0.6562 0.6730 0.6272 0.6330 265,708 -0.01(-2.01%)
Sep 08, 2023 0.6700 0.6975 0.6223 0.6460 199,987 -0.02(-3.50%)
Sep 07, 2023 0.6990 0.6999 0.6205 0.6694 325,623 -0.03(-4.23%)
Sep 06, 2023 0.7400 0.7400 0.6700 0.6990 172,806 -0.03(-3.59%)
Sep 05, 2023 0.7280 0.7490 0.6930 0.7250 242,178 -0.01(-1.27%)
Sep 01, 2023 0.7254 0.7400 0.7199 0.7343 179,538 +0.01(+0.87%)
Aug 31, 2023 0.7399 0.7399 0.6900 0.7280 183,751 -0.01(-1.29%)
Aug 30, 2023 0.7118 0.7500 0.7100 0.7375 225,934 +0.02(+3.15%)
Aug 29, 2023 0.7000 0.7200 0.6800 0.7150 226,783 +0.02(+3.31%)
Aug 28, 2023 0.7100 0.7180 0.6505 0.6921 304,716 -0.00(-0.50%)
Aug 25, 2023 0.7200 0.7200 0.6667 0.6956 449,841 -0.02(-3.36%)
Aug 24, 2023 0.7400 0.7800 0.7024 0.7198 1,816,059 +0.01(+1.38%)
Aug 23, 2023 0.6800 0.7197 0.6570 0.7100 776,598 +0.05(+7.58%)
Aug 22, 2023 0.6900 0.6900 0.6111 0.6600 295,416 -0.04(-5.69%)
Aug 21, 2023 0.7000 0.7150 0.6536 0.6998 168,299 +0.01(+1.79%)
Aug 18, 2023 0.6500 0.7293 0.6400 0.6875 559,399 +0.04(+5.77%)
Aug 17, 2023 0.6700 0.6700 0.6111 0.6500 282,678 +0.01(+2.28%)
Aug 16, 2023 0.6700 0.7020 0.6300 0.6355 375,042 -0.04(-6.42%)
Aug 15, 2023 0.6700 0.7020 0.6700 0.6791 168,421 +0.00(+0.61%)
Aug 14, 2023 0.6600 0.6900 0.6586 0.6750 280,656 +0.01(+1.06%)
Aug 11, 2023 0.6400 0.6700 0.6020 0.6679 625,671 +0.02(+2.77%)
Aug 10, 2023 0.7090 0.7299 0.6200 0.6499 1,549,545 -0.05(-7.28%)
Aug 09, 2023 0.7217 0.7289 0.6903 0.7009 620,172 -0.04(-5.79%)
Aug 08, 2023 0.6900 0.7500 0.6900 0.7440 278,124 +0.03(+4.77%)
Aug 07, 2023 0.7310 0.7399 0.6900 0.7101 313,981 -0.04(-5.33%)
Aug 04, 2023 0.7290 0.7800 0.7100 0.7501 231,333 +0.02(+2.75%)
Aug 03, 2023 0.6990 0.8146 0.6990 0.7300 774,744 +0.02(+2.83%)
Aug 02, 2023 0.7248 0.7499 0.6710 0.7099 696,508 -0.03(-4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.